Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 14.10 14.20 13.93 14.17 3,311,169 +0.12(+0.85%)
Aug 30, 2012 14.08 14.18 13.99 14.05 4,597,455 -0.09(-0.63%)
Aug 29, 2012 14.06 14.26 13.99 14.14 4,450,423 +0.19(+1.40%)
Aug 27, 2012 13.87 14.05 13.80 13.95 5,093,489 +0.09(+0.65%)
Aug 24, 2012 13.47 13.89 13.45 13.86 4,409,819 +0.35(+2.60%)
Aug 23, 2012 13.62 13.72 13.40 13.51 5,540,884 -0.12(-0.88%)
Aug 22, 2012 13.73 13.90 13.47 13.63 16,349,316 +0.85(+6.62%)
Aug 21, 2012 12.41 12.78 12.36 12.78 8,441,439 +0.44(+3.58%)
Aug 20, 2012 12.60 12.68 12.30 12.34 3,430,407 -0.23(-1.84%)
Aug 17, 2012 12.18 12.61 12.18 12.57 5,285,777 +0.51(+4.22%)
Aug 16, 2012 11.97 12.11 11.94 12.06 1,832,112 +0.05(+0.44%)
Aug 15, 2012 11.88 12.04 11.88 12.01 3,056,809 +0.11(+0.94%)
Aug 14, 2012 11.82 11.98 11.79 11.90 2,611,630 +0.17(+1.47%)
Aug 13, 2012 11.80 11.85 11.60 11.73 2,629,862 -0.07(-0.57%)
Aug 10, 2012 11.91 11.97 11.73 11.79 2,410,321 -0.18(-1.50%)
Aug 09, 2012 11.96 12.03 11.91 11.97 2,433,283 +0.01(+0.06%)
Aug 08, 2012 11.94 12.05 11.89 11.97 1,717,675 +0.03(+0.25%)
Aug 07, 2012 11.86 12.12 11.85 11.94 2,872,066 +0.19(+1.59%)
Aug 06, 2012 11.80 11.90 11.75 11.75 1,896,811 +0.03(+0.26%)
Aug 03, 2012 11.47 11.78 11.42 11.72 1,874,876 +0.43(+3.78%)
Aug 02, 2012 11.40 11.52 11.17 11.29 2,194,951 -0.20(-1.76%)
Aug 01, 2012 11.51 11.63 11.44 11.49 2,594,347 +0.03(+0.26%)
Jul 31, 2012 11.49 11.61 11.39 11.46 2,489,728 -0.08(-0.71%)
Jul 30, 2012 11.57 11.71 11.49 11.55 5,367,608 +0.16(+1.45%)
Jul 27, 2012 11.23 11.50 11.23 11.38 4,178,472 +0.18(+1.64%)
Jul 26, 2012 11.08 11.31 10.87 11.20 7,502,393 +0.06(+0.50%)
Jul 25, 2012 10.87 11.28 10.86 11.14 2,831,228 +0.31(+2.90%)
Jul 24, 2012 10.93 10.96 10.72 10.83 3,390,615 -0.09(-0.82%)
Jul 23, 2012 11.01 11.05 10.82 10.92 2,250,790 -0.27(-2.41%)
Jul 20, 2012 11.36 11.36 11.14 11.19 1,683,312 -0.22(-1.93%)
Jul 19, 2012 11.38 11.53 11.35 11.41 2,279,175 +0.04(+0.36%)
Jul 18, 2012 11.08 11.40 11.07 11.37 2,407,862 +0.25(+2.22%)
Jul 17, 2012 11.16 11.24 11.04 11.12 2,087,917 -0.02(-0.13%)
Jul 16, 2012 11.13 11.26 10.99 11.14 2,049,478 -0.06(-0.54%)
Jul 13, 2012 10.89 11.22 10.87 11.20 2,225,535 +0.34(+3.17%)
Jul 12, 2012 10.78 10.94 10.69 10.85 2,617,761 -0.02(-0.21%)
Jul 11, 2012 10.96 11.05 10.78 10.87 2,344,581 -0.08(-0.75%)
Jul 10, 2012 11.05 11.14 10.86 10.96 2,078,047 -0.04(-0.41%)
Jul 09, 2012 11.08 11.12 10.94 11.00 2,043,073 -0.11(-1.01%)
Jul 06, 2012 11.22 11.32 11.06 11.11 2,725,208 -0.22(-1.98%)
Jul 05, 2012 11.11 11.37 11.11 11.34 3,630,792 +0.20(+1.81%)
Jul 03, 2012 11.13 11.28 10.99 11.14 1,708,942 +0.04(+0.34%)
Jul 02, 2012 11.11 11.23 10.96 11.10 3,140,390 -0.01(-0.07%)
Jun 29, 2012 10.83 11.15 10.75 11.11 4,398,715 +0.46(+4.36%)
Jun 28, 2012 10.57 10.71 10.45 10.64 2,654,695 -0.04(-0.35%)
Jun 27, 2012 10.54 10.73 10.50 10.68 3,511,241 +0.13(+1.21%)
Jun 26, 2012 10.44 10.57 10.37 10.55 2,894,292 +0.11(+1.08%)
Jun 25, 2012 10.32 10.50 10.30 10.44 3,439,463 -0.04(-0.36%)
Jun 22, 2012 10.49 10.54 10.44 10.48 4,344,748 +0.01(+0.07%)
Jun 21, 2012 10.63 10.65 10.41 10.47 3,158,182 -0.15(-1.41%)
Jun 20, 2012 10.53 10.68 10.39 10.62 3,159,304 +0.10(+0.92%)
Jun 19, 2012 10.36 10.61 10.34 10.52 3,790,073 +0.17(+1.66%)
Jun 18, 2012 10.35 10.39 10.12 10.35 3,414,162 -0.08(-0.79%)
Jun 15, 2012 10.25 10.46 10.16 10.43 3,618,148 +0.18(+1.75%)
Jun 14, 2012 10.34 10.72 10.16 10.25 2,666,141 +0.01(+0.15%)
Jun 13, 2012 10.72 10.72 10.18 10.24 4,242,024 -0.55(-5.07%)
Jun 12, 2012 10.66 10.81 10.58 10.78 3,200,912 +0.20(+1.91%)
Jun 11, 2012 10.89 10.92 10.58 10.58 3,372,607 -0.22(-2.01%)
Jun 08, 2012 10.66 10.85 10.64 10.80 3,576,370 +0.12(+1.12%)
Jun 07, 2012 10.86 10.96 10.50 10.68 3,662,863 -0.09(-0.82%)
Jun 06, 2012 10.90 10.99 10.65 10.77 3,853,984 -0.03(-0.28%)
Jun 05, 2012 10.45 10.86 10.44 10.80 4,993,299 +0.34(+3.21%)
Jun 04, 2012 10.57 10.69 10.28 10.46 3,513,171 -0.11(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.